Carabao Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	44.000	44.000	43.000	43.000	41.591	1,955,094
2026-01-22	45.000	45.000	43.500	44.000	42.558	3,525,674
2026-01-21	44.750	45.000	44.250	45.000	43.525	2,269,251
2026-01-20	44.250	45.000	43.750	44.250	42.800	5,678,329
2026-01-19	43.500	44.750	43.250	44.250	42.800	3,473,736
2026-01-16	41.750	43.750	41.500	43.500	42.074	5,391,260
2026-01-15	40.750	41.750	40.250	41.750	40.382	1,883,087
2026-01-14	39.500	41.250	39.250	41.000	39.656	2,931,259
2026-01-13	41.750	42.750	39.000	39.250	37.963	6,098,703
2026-01-12	43.000	43.250	41.500	41.750	40.382	2,586,994
2026-01-09	42.250	44.000	42.250	43.250	41.832	3,498,230
2026-01-08	43.250	43.500	42.000	42.250	40.865	3,138,902
2026-01-07	42.750	44.250	42.500	43.750	42.316	4,075,471
2026-01-06	43.250	43.750	42.750	42.750	41.349	1,443,359
2026-01-05	43.750	44.000	43.000	43.250	41.832	1,625,760
2025-12-30	43.000	43.750	43.000	43.500	42.074	1,121,489
2025-12-29	44.000	44.000	43.000	43.000	41.591	1,650,858
2025-12-26	43.500	43.750	42.750	43.750	42.316	1,394,787
2025-12-25	44.750	44.750	43.500	43.750	42.316	2,088,486
2025-12-24	43.750	44.750	43.250	44.500	43.041	2,648,807
2025-12-23	43.250	44.250	43.250	43.750	42.316	2,411,218
2025-12-22	43.000	44.500	42.750	43.500	42.074	3,474,647
2025-12-19	42.000	42.750	42.000	42.750	41.349	1,531,363
2025-12-18	42.000	42.250	41.250	41.750	40.382	2,672,591
2025-12-17	42.750	43.250	41.750	42.000	40.623	3,516,093
2025-12-16	43.250	43.250	42.250	42.500	41.107	2,253,395
2025-12-15	42.000	43.500	41.750	43.500	42.074	2,551,723
2025-12-12	42.000	42.500	41.750	42.250	40.865	2,383,516
2025-12-11	41.750	42.000	40.500	41.500	40.140	3,198,921
2025-12-09	41.750	42.250	41.250	42.250	40.865	1,526,531
2025-12-08	43.750	43.750	41.000	41.500	40.140	5,777,590
2025-12-04	45.000	45.250	44.000	44.500	43.041	3,358,394
2025-12-03	45.000	45.000	44.250	44.750	43.283	2,463,960
2025-12-02	45.000	45.500	43.250	45.000	43.525	5,188,963
2025-12-01	45.000	45.250	44.500	44.750	43.283	2,050,854
2025-11-28	45.000	45.500	44.750	45.250	43.767	2,425,470
2025-11-27	45.000	45.250	44.250	45.000	43.525	1,642,334
2025-11-26	45.000	45.750	44.250	45.000	43.525	6,334,104
2025-11-25	42.250	44.500	42.250	44.250	42.800	5,006,324
2025-11-24	41.500	42.250	41.250	42.000	40.623	3,171,925
2025-11-21	42.250	42.750	41.000	41.500	40.140	4,184,227
2025-11-20	42.250	43.500	42.250	42.750	41.349	2,868,917
2025-11-19	42.250	42.750	41.500	42.250	40.865	3,090,569
2025-11-18	41.750	43.500	41.500	42.250	40.865	4,255,613
2025-11-17	40.250	42.500	40.000	42.000	40.623	4,905,773
2025-11-14	41.000	41.500	40.250	40.250	38.931	1,970,307
2025-11-13	41.250	41.250	40.500	41.000	39.656	1,472,316
2025-11-12	41.250	42.500	40.750	41.000	39.656	3,897,934
2025-11-11	41.250	41.500	40.250	41.250	39.898	4,785,636
2025-11-10	40.500	42.000	40.500	41.250	39.898	3,838,021
2025-11-07	41.000	41.250	40.250	40.250	38.931	3,875,768
2025-11-06	41.500	41.750	40.500	41.500	40.140	3,321,609
2025-11-05	43.250	43.250	41.250	41.250	39.898	6,089,697
2025-11-04	44.750	45.000	43.250	43.250	41.832	2,792,672
2025-11-03	45.250	45.500	44.750	44.750	43.283	1,162,646
2025-10-31	45.500	45.500	44.750	45.000	43.525	1,468,455
2025-10-30	44.500	45.750	44.500	45.500	44.009	2,315,060
2025-10-29	45.000	45.250	44.500	44.500	43.041	2,325,413
2025-10-28	45.750	46.000	44.750	45.000	43.525	4,091,440
2025-10-27	47.500	48.000	45.500	45.500	44.009	9,076,478

← NewerPage 4 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.0000 THB
2026-03-05	0.6000 THB
2025-08-21	0.7000 THB
2025-03-06	0.7000 THB
2024-08-22	0.6000 THB
2024-02-29	0.5000 THB
2023-08-24	0.4000 THB
2023-03-02	0.7500 THB
2022-08-26	0.7500 THB
2022-03-04	1.0000 THB
2021-08-27	0.9000 THB
2021-03-05	1.5000 THB
2020-08-21	0.9000 THB
2020-03-06	1.2000 THB
2019-08-22	0.5000 THB
2019-03-06	0.6000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.